Snowflake Inc. (FRA:5Q5)
Germany · Delayed Price · Currency is EUR 188.32
+3.30 (1.78%)
Last updated: Dec 19, 2025, 9:59 AM CET
Snowflake Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 190.66 | 190.66 | 186.28 | 186.28 | 186.28 | 0.68% | 101 |
| Dec 18, 2025 | 183.84 | 185.02 | 183.84 | 185.02 | 185.02 | -0.39% | - |
| Dec 17, 2025 | 187.30 | 187.36 | 185.74 | 185.74 | 185.74 | 0.19% | - |
| Dec 16, 2025 | 179.64 | 185.38 | 178.42 | 185.38 | 185.38 | 2.10% | 54 |
| Dec 15, 2025 | 183.92 | 184.90 | 181.56 | 181.56 | 181.56 | -1.90% | 90 |
| Dec 12, 2025 | 188.50 | 188.50 | 185.08 | 185.08 | 185.08 | 0.31% | 35 |
| Dec 11, 2025 | 183.60 | 184.62 | 181.18 | 184.50 | 184.50 | -0.72% | 103 |
| Dec 10, 2025 | 192.62 | 192.62 | 185.84 | 185.84 | 185.84 | -2.19% | 160 |
| Dec 9, 2025 | 193.82 | 193.82 | 190.00 | 190.00 | 190.00 | -2.17% | 97 |
| Dec 8, 2025 | 195.70 | 195.82 | 193.00 | 194.22 | 194.22 | -0.28% | 66 |
| Dec 5, 2025 | 201.75 | 203.05 | 194.76 | 194.76 | 194.76 | -3.49% | 179 |
| Dec 4, 2025 | 207.10 | 210.00 | 201.80 | 201.80 | 201.80 | -11.76% | 1,499 |
| Dec 3, 2025 | 225.00 | 228.70 | 223.30 | 228.70 | 228.70 | 1.64% | 134 |
| Dec 2, 2025 | 224.55 | 229.75 | 223.10 | 225.00 | 225.00 | 6.28% | 145 |
| Dec 1, 2025 | 212.00 | 214.10 | 211.70 | 211.70 | 211.70 | -2.71% | 9 |
| Nov 28, 2025 | 215.60 | 218.10 | 214.25 | 217.60 | 217.60 | 1.68% | 119 |
| Nov 27, 2025 | 213.50 | 224.45 | 213.45 | 214.00 | 214.00 | -0.40% | 12 |
| Nov 26, 2025 | 218.00 | 218.00 | 214.85 | 214.85 | 214.85 | 0.33% | 83 |
| Nov 25, 2025 | 208.05 | 214.15 | 207.40 | 214.15 | 214.15 | 4.98% | 20 |
| Nov 24, 2025 | 205.65 | 205.65 | 202.00 | 204.00 | 204.00 | 0.57% | 29 |
| Nov 21, 2025 | 214.30 | 214.30 | 199.34 | 202.85 | 202.85 | -4.72% | 117 |
| Nov 20, 2025 | 224.10 | 224.50 | 212.90 | 212.90 | 212.90 | -2.74% | 148 |
| Nov 19, 2025 | 218.10 | 218.90 | 217.75 | 218.90 | 218.90 | 1.34% | - |
| Nov 18, 2025 | 212.55 | 216.00 | 212.55 | 216.00 | 216.00 | -0.37% | 80 |
| Nov 17, 2025 | 222.95 | 223.20 | 216.80 | 216.80 | 216.80 | -2.06% | 107 |
| Nov 14, 2025 | 216.65 | 221.35 | 210.60 | 221.35 | 221.35 | -0.20% | 64 |
| Nov 13, 2025 | 232.30 | 232.30 | 220.00 | 221.80 | 221.80 | -4.21% | 248 |
| Nov 12, 2025 | 233.60 | 237.25 | 231.55 | 231.55 | 231.55 | 1.18% | 113 |
| Nov 11, 2025 | 232.10 | 232.20 | 228.85 | 228.85 | 228.85 | -2.05% | 44 |
| Nov 10, 2025 | 229.50 | 234.00 | 229.35 | 233.65 | 233.65 | 4.94% | 139 |
| Nov 7, 2025 | 228.95 | 229.30 | 222.65 | 222.65 | 222.65 | -5.26% | - |
| Nov 6, 2025 | 228.30 | 235.00 | 228.30 | 235.00 | 235.00 | 1.03% | 22 |
| Nov 5, 2025 | 227.60 | 232.60 | 227.60 | 232.60 | 232.60 | 0.06% | 36 |
| Nov 4, 2025 | 232.35 | 236.15 | 232.35 | 232.45 | 232.45 | -3.07% | 91 |
| Nov 3, 2025 | 240.20 | 240.45 | 237.60 | 239.80 | 239.80 | 1.52% | 30 |
| Oct 31, 2025 | 239.00 | 240.65 | 236.20 | 236.20 | 236.20 | 0.81% | 144 |
| Oct 30, 2025 | 231.80 | 234.60 | 228.65 | 234.30 | 234.30 | 1.12% | 224 |
| Oct 29, 2025 | 232.05 | 232.25 | 228.45 | 231.70 | 231.70 | 0.04% | 71 |
| Oct 28, 2025 | 227.60 | 231.60 | 226.90 | 231.60 | 231.60 | 1.47% | 101 |
| Oct 27, 2025 | 222.45 | 229.00 | 222.45 | 228.25 | 228.25 | 2.82% | 183 |
| Oct 24, 2025 | 217.85 | 222.00 | 217.55 | 222.00 | 222.00 | 2.71% | 90 |
| Oct 23, 2025 | 209.80 | 216.15 | 207.00 | 216.15 | 216.15 | 4.42% | 325 |
| Oct 22, 2025 | 212.05 | 212.20 | 207.00 | 207.00 | 207.00 | -1.10% | 250 |
| Oct 21, 2025 | 210.65 | 210.75 | 209.30 | 209.30 | 209.30 | 0.14% | 125 |
| Oct 20, 2025 | 206.60 | 210.20 | 206.15 | 209.00 | 209.00 | 2.05% | 85 |
| Oct 17, 2025 | 199.60 | 204.80 | 198.44 | 204.80 | 204.80 | 0.59% | 139 |
| Oct 16, 2025 | 206.35 | 223.45 | 203.60 | 203.60 | 203.60 | -2.63% | 172 |
| Oct 15, 2025 | 207.15 | 209.60 | 207.15 | 209.10 | 209.10 | 0.60% | 15 |
| Oct 14, 2025 | 210.00 | 210.00 | 207.75 | 207.85 | 207.85 | -1.73% | 99 |
| Oct 13, 2025 | 211.55 | 214.55 | 211.50 | 211.50 | 211.50 | 1.29% | 132 |